Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 3,717 | +0.00(+8.70%) |
Apr 27, 2017 | 0.0016 | 0.0023 | 0.0016 | 0.0023 | 120,000 | +0.00(+7.48%) |
Apr 26, 2017 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 60,008 | +0.00(+7.00%) |
Apr 25, 2017 | 0.0022 | 0.0030 | 0.0020 | 0.0020 | 130,112 | -0.00(-31.03%) |
Apr 24, 2017 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 110,897 | +0.00(+3.57%) |
Apr 18, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+33.33%) | |
Apr 17, 2017 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 40,506 | -0.00(-27.59%) |
Apr 13, 2017 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 17,243 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0029 | 0.0029 | 0.0029 | 44 | +0.00(+3.57%) | |
Apr 07, 2017 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 369,314 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0028 | 0.0028 | 0.0028 | 72 | +0.00(+0.00%) | |
Apr 04, 2017 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 80,800 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+3.70%) | |
Mar 30, 2017 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 | -0.00(-3.57%) |
Mar 29, 2017 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 74,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 32,005 | +0.00(+6.87%) |
Mar 27, 2017 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 64,018 | -0.00(-6.43%) |
Mar 23, 2017 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+16.67%) | |
Mar 22, 2017 | 0.0023 | 0.0024 | 0.0023 | 0.0024 | 282,020 | +0.00(+14.29%) |
Mar 21, 2017 | 0.0023 | 0.0024 | 0.0021 | 0.0021 | 55,023 | -0.00(-8.70%) |
Mar 20, 2017 | 0.0024 | 0.0024 | 0.0023 | 0.0023 | 7,777 | +0.00(+9.52%) |
Mar 17, 2017 | 0.0019 | 0.0021 | 0.0012 | 0.0021 | 840,012 | +0.00(+10.53%) |
Mar 16, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 100,008 | -0.00(-2.56%) |
Mar 15, 2017 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 25,000 | -0.00(-2.50%) |
Mar 13, 2017 | 0.0020 | 0.0020 | 0.0020 | 37 | +0.00(+5.26%) | |
Mar 10, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 4,026 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 10,000 | +0.00(+11.76%) |
Mar 07, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 100,037 | +0.00(+21.43%) |
Mar 03, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 250,012 | +0.00(+0.00%) |
Mar 02, 2017 | 0.0009 | 0.0024 | 0.0009 | 0.0014 | 346,655 | +0.00(+55.56%) |
Mar 01, 2017 | 0.0025 | 0.0025 | 0.0009 | 0.0009 | 209,977 | -0.00(-59.95%) |
Feb 28, 2017 | 0.0014 | 0.0022 | 0.0014 | 0.0022 | 152,104 | +0.00(+180.87%) |
Feb 27, 2017 | 0.0016 | 0.0017 | 0.0008 | 0.0008 | 810,006 | -0.00(-50.00%) |
Feb 23, 2017 | 0.0016 | 0.0016 | 0.0016 | 58 | -0.00(-27.27%) | |
Feb 22, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 200,050 | -0.00(-31.25%) |
Feb 15, 2017 | 0.0032 | 0.0032 | 0.0032 | 5 | +0.00(+45.45%) | |
Feb 14, 2017 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 83,100 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0032 | 0.0032 | 0.0022 | 0.0022 | 4,926 | -0.00(-26.67%) |
Feb 10, 2017 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 700,151 | -0.00(-11.76%) |
Feb 09, 2017 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 7,967 | +0.00(+13.33%) |
Feb 07, 2017 | 0.0030 | 0.0030 | 0.0030 | 7 | +0.00(+0.00%) | |
Feb 06, 2017 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 10,018 | +0.00(+0.00%) |
Feb 03, 2017 | 0.0031 | 0.0034 | 0.0022 | 0.0030 | 93,775 | +0.00(+30.43%) |
Feb 02, 2017 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 2,564 | -0.00(-12.35%) |
Feb 01, 2017 | 0.0030 | 0.0030 | 0.0020 | 0.0026 | 265,646 | -0.00(-12.53%) |
Jan 31, 2017 | 0.0030 | 0.0031 | 0.0030 | 0.0030 | 67,812 | -0.00(-11.76%) |
Jan 30, 2017 | 0.0034 | 0.0034 | 0.0034 | 6 | +0.00(+0.00%) | |
Jan 27, 2017 | 0.0034 | 0.0034 | 0.0034 | 6 | -0.00(-2.86%) | |
Jan 26, 2017 | 0.0027 | 0.0035 | 0.0020 | 0.0035 | 280,015 | +0.00(+16.67%) |
Jan 24, 2017 | 0.0030 | 0.0030 | 0.0030 | 0 | +0.00(+7.14%) | |
Jan 23, 2017 | 0.0022 | 0.0028 | 0.0022 | 0.0028 | 210,053 | +0.00(+64.71%) |
Jan 20, 2017 | 0.0023 | 0.0023 | 0.0017 | 0.0017 | 95,000 | -0.00(-30.53%) |
Jan 18, 2017 | 0.0024 | 0.0024 | 0.0024 | 13 | +0.00(+35.42%) | |
Jan 12, 2017 | 0.0018 | 0.0018 | 0.0018 | 2 | +0.00(+0.39%) | |
Jan 11, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 54,122 | +0.00(+28.57%) |
Jan 10, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 13,016 | -0.00(-22.22%) |
Jan 09, 2017 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 258,393 | -0.00(-5.26%) |
Jan 06, 2017 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 121,635 | -0.00(-36.67%) |
Jan 05, 2017 | 0.0030 | 0.0030 | 0.0027 | 0.0030 | 434,735 | +0.00(+0.00%) |
Jan 04, 2017 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 946,002 | +0.00(+76.47%) |
Dec 30, 2016 | 0.0017 | 0.0017 | 0.0017 | 6 | +0.00(+5.26%) | |
Dec 29, 2016 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 471,545 | -0.00(-10.28%) |
Dec 28, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,204 | +0.00(+20.00%) |
Dec 22, 2016 | 0.0015 | 0.0015 | 0.0015 | 40 | +0.00(+7.14%) | |
Dec 21, 2016 | 0.0009 | 0.0014 | 0.0008 | 0.0014 | 375,584 | +0.00(+75.00%) |
Dec 20, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 164 | -0.00(-14.71%) |
Dec 19, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,545 | -0.00(-37.47%) |
Dec 15, 2016 | 0.0015 | 0.0015 | 0.0015 | 67 | +0.00(+0.00%) | |
Dec 13, 2016 | 0.0015 | 0.0015 | 0.0015 | 46 | -0.00(-25.00%) | |
Dec 12, 2016 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 150,060 | +0.00(+0.00%) |
Dec 09, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,042 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0018 | 0.0020 | 0.0015 | 0.0020 | 10,265 | +0.00(+33.33%) |
Dec 07, 2016 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 250,092 | -0.00(-31.82%) |
Dec 06, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 15,162 | +0.00(+57.14%) |
Dec 05, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,007 | -0.00(-15.66%) |
Dec 02, 2016 | 0.0021 | 0.0021 | 0.0017 | 0.0017 | 22,711 | -0.00(-20.95%) |
Dec 01, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 103,000 | +0.00(+31.25%) |
Nov 30, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 45,024 | -0.00(-23.81%) |
Nov 29, 2016 | 0.0017 | 0.0021 | 0.0016 | 0.0021 | 66,921 | -0.00(-4.55%) |
Nov 23, 2016 | 0.0022 | 0.0022 | 0.0022 | 101 | +0.00(+29.41%) | |
Nov 22, 2016 | 0.0022 | 0.0022 | 0.0017 | 0.0017 | 75,134 | -0.00(-19.05%) |
Nov 16, 2016 | 0.0021 | 0.0021 | 0.0021 | 12 | +0.00(+23.53%) | |
Nov 15, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 195 | -0.00(-5.13%) |
Nov 10, 2016 | 0.0018 | 0.0018 | 0.0018 | 4 | +0.00(+0.00%) | |
Nov 09, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 470 | -0.00(-14.67%) |
Nov 08, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 62,112 | +0.00(+10.53%) |
Nov 04, 2016 | 0.0019 | 0.0019 | 0.0019 | 108 | -0.00(-13.64%) | |
Nov 03, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 26,209 | +0.00(+0.00%) |
Nov 02, 2016 | 0.0020 | 0.0022 | 0.0016 | 0.0022 | 582,805 | +0.00(+0.00%) |
Oct 31, 2016 | 0.0022 | 0.0022 | 0.0022 | 2 | +0.00(+0.00%) | |
Oct 27, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+10.00%) | |
Oct 24, 2016 | 0.0020 | 0.0020 | 0.0020 | 8 | +0.00(+0.00%) | |
Oct 20, 2016 | 0.0020 | 0.0020 | 0.0020 | 5 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 130,748 | +0.00(+0.00%) |
Oct 18, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 10,030 | +0.00(+42.86%) |
Oct 17, 2016 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 544,391 | -0.00(-6.67%) |
Oct 14, 2016 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 60,001 | -0.00(-6.25%) |
Oct 13, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 61,033 | +0.00(+0.00%) |
Oct 10, 2016 | 0.0016 | 0.0016 | 0.0016 | 3 | -0.00(-33.33%) | |
Oct 06, 2016 | 0.0024 | 0.0024 | 0.0024 | 63 | +0.00(+50.00%) | |
Oct 05, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 105,002 | -0.00(-27.27%) |
Oct 03, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 30 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0022 | 0.0022 | 0.0022 | 111 | +0.00(+57.14%) | |
Sep 29, 2016 | 0.0023 | 0.0023 | 0.0014 | 0.0014 | 99,575 | -0.00(-39.13%) |
Sep 28, 2016 | 0.0009 | 0.0023 | 0.0009 | 0.0023 | 14,122 | +0.00(+35.29%) |
Sep 27, 2016 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 50,113 | -0.00(-26.09%) |
Sep 26, 2016 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 25,000 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0023 | 0.0023 | 0.0023 | 25 | +0.00(+27.78%) | |
Sep 21, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 601 | +0.00(+0.00%) |
Sep 20, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 140 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 690,017 | -0.00(-21.74%) |
Sep 14, 2016 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+3.60%) | |
Sep 08, 2016 | 0.0022 | 0.0022 | 0.0022 | 4 | +0.00(+23.33%) | |
Sep 07, 2016 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 21,219 | +0.00(+0.00%) |
Sep 02, 2016 | 0.0018 | 0.0018 | 0.0018 | 5 | -0.00(-18.18%) | |
Sep 01, 2016 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 200,005 | -0.00(-8.33%) |
Aug 25, 2016 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+33.33%) | |
Aug 23, 2016 | 0.0018 | 0.0018 | 0.0018 | 30 | +0.00(+0.00%) | |
Aug 16, 2016 | 0.0018 | 0.0018 | 0.0018 | 1 | +0.00(+0.00%) | |
Aug 15, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 128 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Aug 03, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-10.00%) | |
Jul 29, 2016 | 0.0020 | 0.0020 | 0.0020 | 17 | +0.00(+0.00%) | |
Jul 28, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,988 | -0.00(-9.09%) |
Jul 25, 2016 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+4.76%) | |
Jul 18, 2016 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+0.00%) | |
Jul 13, 2016 | 0.0021 | 0.0021 | 0.0021 | 36 | -0.00(-8.70%) | |
Jul 12, 2016 | 0.0022 | 0.0023 | 0.0022 | 0.0023 | 148,807 | +0.00(+15.00%) |
Jul 08, 2016 | 0.0020 | 0.0020 | 0.0020 | 70 | +0.00(+42.86%) | |
Jul 01, 2016 | 0.0014 | 0.0014 | 0.0014 | 27 | -0.00(-22.22%) | |
Jun 30, 2016 | 0.0019 | 0.0019 | 0.0018 | 0.0018 | 134,849 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Jun 23, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+38.46%) | |
Jun 22, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 251 | -0.00(-13.33%) |
Jun 21, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 34,460 | -0.00(-16.67%) |
Jun 20, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 100,006 | +0.00(+0.00%) |
Jun 17, 2016 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 2,681 | +0.00(+0.00%) |
Jun 16, 2016 | 0.0022 | 0.0022 | 0.0018 | 0.0018 | 306,951 | -0.00(-18.18%) |
Jun 15, 2016 | 0.0014 | 0.0030 | 0.0014 | 0.0022 | 298,075 | +0.00(+214.29%) |
Jun 14, 2016 | 0.0020 | 0.0026 | 0.0007 | 0.0007 | 370,691 | -0.00(-63.16%) |
Jun 13, 2016 | 0.0016 | 0.0019 | 0.0016 | 0.0019 | 141,774 | +0.00(+5.56%) |
Jun 10, 2016 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 171,116 | +0.00(+63.64%) |
Jun 07, 2016 | 0.0011 | 0.0011 | 0.0011 | 3 | -0.00(-26.67%) | |
Jun 02, 2016 | 0.0015 | 0.0015 | 0.0015 | 49 | +0.00(+36.36%) | |
Jun 01, 2016 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 100,005 | -0.00(-26.67%) |
May 27, 2016 | 0.0015 | 0.0015 | 0.0015 | 7 | +0.00(+0.00%) | |
May 25, 2016 | 0.0015 | 0.0015 | 0.0015 | 29 | +0.00(+15.38%) | |
May 24, 2016 | 0.0015 | 0.0016 | 0.0013 | 0.0013 | 229,868 | +0.00(+0.00%) |
May 23, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,105 | -0.00(-13.33%) |
May 20, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 155,001 | +0.00(+7.14%) |
May 19, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 17,529 | +0.00(+0.00%) |
May 18, 2016 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 12,472 | +0.00(+16.67%) |
May 10, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-7.69%) | |
May 09, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 16,683 | +0.00(+8.33%) |
May 06, 2016 | 0.0016 | 0.0017 | 0.0012 | 0.0012 | 172,995 | -0.00(-20.00%) |
May 05, 2016 | 0.0016 | 0.0018 | 0.0015 | 0.0015 | 421,471 | -0.00(-16.67%) |
May 04, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 60,000 | -0.00(-2.49%) |
May 03, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 47,879 | +0.00(+2.56%) |